ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
140410/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250221,160851,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28600,800,2,2.88,1788397900,62905,89.99,27800,28850,27650,36100,19500,27800,28429.97,20.67,0,3030,28700,28250,27900,27450,27100,28075,27275,150,8300,500,20570,50,1,29963337,8570,-63.56,13.78,12,0.21,-450.00,2075.00,50200,20240306,-43.03,27000,20240930,5.93,32200,-11.18,20250124,27200,5.15,20250218,50200,-43.03,20240306,27000,5.93,20240930,0.59,N,140410,500,149 억,,6192334,N,N,266,N,00,N
20250221,150855,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28550,750,2,2.70,1661359650,58458,83.63,27800,28850,27650,36100,19500,27800,28419.71,20.67,0,3403,28700,28250,27900,27450,27100,28075,27275,150,8300,500,20570,50,1,29963337,8555,-63.44,13.76,12,0.20,-450.00,2075.00,50200,20240306,-43.13,27000,20240930,5.74,32200,-11.34,20250124,27200,4.96,20250218,50200,-43.13,20240306,27000,5.74,20240930,0.59,N,140410,500,149 억,,6192334,N,N,443,N,00,N
20250221,140854,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28450,650,2,2.34,1504633250,52967,75.78,27800,28850,27650,36100,19500,27800,28406.99,20.67,0,5587,28700,28250,27900,27450,27100,28075,27275,150,8300,500,20570,50,1,29963337,8525,-63.22,13.71,12,0.18,-450.00,2075.00,50200,20240306,-43.33,27000,20240930,5.37,32200,-11.65,20250124,27200,4.60,20250218,50200,-43.33,20240306,27000,5.37,20240930,0.59,N,140410,500,149 억,,6192334,N,N,443,N,00,N
20250221,130853,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28400,600,2,2.16,1363902350,48025,68.71,27800,28850,27650,36100,19500,27800,28399.84,20.67,0,6082,28700,28250,27900,27450,27100,28075,27275,150,8300,500,20570,50,1,29963337,8510,-63.11,13.69,12,0.16,-450.00,2075.00,50200,20240306,-43.43,27000,20240930,5.19,32200,-11.80,20250124,27200,4.41,20250218,50200,-43.43,20240306,27000,5.19,20240930,0.59,N,140410,500,149 억,,6192334,N,N,443,N,00,N
20250221,120854,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28450,650,2,2.34,1267503450,44629,63.85,27800,28850,27650,36100,19500,27800,28400.89,20.67,0,5292,28700,28250,27900,27450,27100,28075,27275,150,8300,500,20570,50,1,29963337,8525,-63.22,13.71,12,0.15,-450.00,2075.00,50200,20240306,-43.33,27000,20240930,5.37,32200,-11.65,20250124,27200,4.60,20250218,50200,-43.33,20240306,27000,5.37,20240930,0.59,N,140410,500,149 억,,6192334,N,N,443,N,00,N
20250221,110850,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28450,650,2,2.34,1158580300,40798,58.37,27800,28850,27650,36100,19500,27800,28397.97,20.67,0,4616,28700,28250,27900,27450,27100,28075,27275,150,8300,500,20570,50,1,29963337,8525,-63.22,13.71,12,0.14,-450.00,2075.00,50200,20240306,-43.33,27000,20240930,5.37,32200,-11.65,20250124,27200,4.60,20250218,50200,-43.33,20240306,27000,5.37,20240930,0.59,N,140410,500,149 억,,6192334,N,N,443,N,00,N
20250221,100852,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28300,500,2,1.80,428395150,15241,21.80,27800,28350,27650,36100,19500,27800,28108.07,20.67,0,1176,28700,28250,27900,27450,27100,28075,27275,150,8300,500,20570,50,1,29963337,8480,-62.89,13.64,12,0.05,-450.00,2075.00,50200,20240306,-43.63,27000,20240930,4.81,32200,-12.11,20250124,27200,4.04,20250218,50200,-43.63,20240306,27000,4.81,20240930,0.59,N,140410,500,149 억,,6192334,N,N,443,N,00,N
20250221,090855,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28100,300,2,1.08,95900100,3441,4.92,27800,28200,27650,36100,19500,27800,27869.83,20.67,0,32,28700,28250,27900,27450,27100,28075,27275,150,8300,500,20570,50,1,29963337,8420,-62.44,13.54,12,0.01,-450.00,2075.00,50200,20240306,-44.02,27000,20240930,4.07,32200,-12.73,20250124,27200,3.31,20250218,50200,-44.02,20240306,27000,4.07,20240930,0.59,N,140410,500,149 억,,6192334,N,N,443,N,00,N
20250220,160848,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,27800,-400,5,-1.42,1943278600,69817,86.55,27950,28350,27550,36650,19750,28200,27833.89,20.70,0,-17507,29033,28616,27983,27566,26933,28825,27775,150,8450,500,20860,50,1,29963337,8330,-61.78,13.40,12,0.23,-450.00,2075.00,50200,20240306,-44.62,27000,20240930,2.96,32200,-13.66,20250124,27200,2.21,20250218,50200,-44.62,20240306,27000,2.96,20240930,0.57,N,140410,500,149 억,,6202982,N,N,442,N,00,N
20250220,150851,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,27700,-500,5,-1.77,1743176100,62621,77.63,27950,28350,27550,36650,19750,28200,27836.93,20.70,0,-14528,29033,28616,27983,27566,26933,28825,27775,150,8450,500,20860,50,1,29963337,8300,-61.56,13.35,12,0.21,-450.00,2075.00,50200,20240306,-44.82,27000,20240930,2.59,32200,-13.98,20250124,27200,1.84,20250218,50200,-44.82,20240306,27000,2.59,20240930,0.57,N,140410,500,149 억,,6202982,N,N,243,N,00,N
20250220,140851,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,27650,-550,5,-1.95,1473014300,52844,65.51,27950,28350,27600,36650,19750,28200,27874.77,20.70,0,-10967,29033,28616,27983,27566,26933,28825,27775,150,8450,500,20860,50,1,29963337,8285,-61.44,13.33,12,0.18,-450.00,2075.00,50200,20240306,-44.92,27000,20240930,2.41,32200,-14.13,20250124,27200,1.65,20250218,50200,-44.92,20240306,27000,2.41,20240930,0.57,N,140410,500,149 억,,6202982,N,N,243,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250221 160851 55 60.00 KSQ150 일반서비스 N N N Y 60 N 28600 800 2 2.88 1788397900 62905 89.99 27800 28850 27650 36100 19500 27800 28429.97 20.67 0 3030 28700 28250 27900 27450 27100 28075 27275 150 8300 500 20570 50 1 29963337 8570 -63.56 13.78 12 0.21 -450.00 2075.00 50200 20240306 -43.03 27000 20240930 5.93 32200 -11.18 20250124 27200 5.15 20250218 50200 -43.03 20240306 27000 5.93 20240930 0.59 N 140410 500 149 억 6192334 N N 266 N 00 N
3 20250221 150855 55 60.00 KSQ150 일반서비스 N N N Y 60 N 28550 750 2 2.70 1661359650 58458 83.63 27800 28850 27650 36100 19500 27800 28419.71 20.67 0 3403 28700 28250 27900 27450 27100 28075 27275 150 8300 500 20570 50 1 29963337 8555 -63.44 13.76 12 0.20 -450.00 2075.00 50200 20240306 -43.13 27000 20240930 5.74 32200 -11.34 20250124 27200 4.96 20250218 50200 -43.13 20240306 27000 5.74 20240930 0.59 N 140410 500 149 억 6192334 N N 443 N 00 N
4 20250221 140854 55 60.00 KSQ150 일반서비스 N N N Y 60 N 28450 650 2 2.34 1504633250 52967 75.78 27800 28850 27650 36100 19500 27800 28406.99 20.67 0 5587 28700 28250 27900 27450 27100 28075 27275 150 8300 500 20570 50 1 29963337 8525 -63.22 13.71 12 0.18 -450.00 2075.00 50200 20240306 -43.33 27000 20240930 5.37 32200 -11.65 20250124 27200 4.60 20250218 50200 -43.33 20240306 27000 5.37 20240930 0.59 N 140410 500 149 억 6192334 N N 443 N 00 N
5 20250221 130853 55 60.00 KSQ150 일반서비스 N N N Y 60 N 28400 600 2 2.16 1363902350 48025 68.71 27800 28850 27650 36100 19500 27800 28399.84 20.67 0 6082 28700 28250 27900 27450 27100 28075 27275 150 8300 500 20570 50 1 29963337 8510 -63.11 13.69 12 0.16 -450.00 2075.00 50200 20240306 -43.43 27000 20240930 5.19 32200 -11.80 20250124 27200 4.41 20250218 50200 -43.43 20240306 27000 5.19 20240930 0.59 N 140410 500 149 억 6192334 N N 443 N 00 N
6 20250221 120854 55 60.00 KSQ150 일반서비스 N N N Y 60 N 28450 650 2 2.34 1267503450 44629 63.85 27800 28850 27650 36100 19500 27800 28400.89 20.67 0 5292 28700 28250 27900 27450 27100 28075 27275 150 8300 500 20570 50 1 29963337 8525 -63.22 13.71 12 0.15 -450.00 2075.00 50200 20240306 -43.33 27000 20240930 5.37 32200 -11.65 20250124 27200 4.60 20250218 50200 -43.33 20240306 27000 5.37 20240930 0.59 N 140410 500 149 억 6192334 N N 443 N 00 N
7 20250221 110850 55 60.00 KSQ150 일반서비스 N N N Y 60 N 28450 650 2 2.34 1158580300 40798 58.37 27800 28850 27650 36100 19500 27800 28397.97 20.67 0 4616 28700 28250 27900 27450 27100 28075 27275 150 8300 500 20570 50 1 29963337 8525 -63.22 13.71 12 0.14 -450.00 2075.00 50200 20240306 -43.33 27000 20240930 5.37 32200 -11.65 20250124 27200 4.60 20250218 50200 -43.33 20240306 27000 5.37 20240930 0.59 N 140410 500 149 억 6192334 N N 443 N 00 N
8 20250221 100852 55 60.00 KSQ150 일반서비스 N N N Y 60 N 28300 500 2 1.80 428395150 15241 21.80 27800 28350 27650 36100 19500 27800 28108.07 20.67 0 1176 28700 28250 27900 27450 27100 28075 27275 150 8300 500 20570 50 1 29963337 8480 -62.89 13.64 12 0.05 -450.00 2075.00 50200 20240306 -43.63 27000 20240930 4.81 32200 -12.11 20250124 27200 4.04 20250218 50200 -43.63 20240306 27000 4.81 20240930 0.59 N 140410 500 149 억 6192334 N N 443 N 00 N
9 20250221 090855 55 60.00 KSQ150 일반서비스 N N N Y 60 N 28100 300 2 1.08 95900100 3441 4.92 27800 28200 27650 36100 19500 27800 27869.83 20.67 0 32 28700 28250 27900 27450 27100 28075 27275 150 8300 500 20570 50 1 29963337 8420 -62.44 13.54 12 0.01 -450.00 2075.00 50200 20240306 -44.02 27000 20240930 4.07 32200 -12.73 20250124 27200 3.31 20250218 50200 -44.02 20240306 27000 4.07 20240930 0.59 N 140410 500 149 억 6192334 N N 443 N 00 N
10 20250220 160848 55 60.00 KSQ150 일반서비스 N N N Y 60 N 27800 -400 5 -1.42 1943278600 69817 86.55 27950 28350 27550 36650 19750 28200 27833.89 20.70 0 -17507 29033 28616 27983 27566 26933 28825 27775 150 8450 500 20860 50 1 29963337 8330 -61.78 13.40 12 0.23 -450.00 2075.00 50200 20240306 -44.62 27000 20240930 2.96 32200 -13.66 20250124 27200 2.21 20250218 50200 -44.62 20240306 27000 2.96 20240930 0.57 N 140410 500 149 억 6202982 N N 442 N 00 N
11 20250220 150851 55 60.00 KSQ150 일반서비스 N N N Y 60 N 27700 -500 5 -1.77 1743176100 62621 77.63 27950 28350 27550 36650 19750 28200 27836.93 20.70 0 -14528 29033 28616 27983 27566 26933 28825 27775 150 8450 500 20860 50 1 29963337 8300 -61.56 13.35 12 0.21 -450.00 2075.00 50200 20240306 -44.82 27000 20240930 2.59 32200 -13.98 20250124 27200 1.84 20250218 50200 -44.82 20240306 27000 2.59 20240930 0.57 N 140410 500 149 억 6202982 N N 243 N 00 N
12 20250220 140851 55 60.00 KSQ150 일반서비스 N N N Y 60 N 27650 -550 5 -1.95 1473014300 52844 65.51 27950 28350 27600 36650 19750 28200 27874.77 20.70 0 -10967 29033 28616 27983 27566 26933 28825 27775 150 8450 500 20860 50 1 29963337 8285 -61.44 13.33 12 0.18 -450.00 2075.00 50200 20240306 -44.92 27000 20240930 2.41 32200 -14.13 20250124 27200 1.65 20250218 50200 -44.92 20240306 27000 2.41 20240930 0.57 N 140410 500 149 억 6202982 N N 243 N 00 N